Energy Fuels Inc. (UUUU)
AMEX: UUUU
· Real-Time Price · USD
12.53
-0.10 (-0.79%)
At close: Sep 11, 2025, 3:59 PM
12.57
0.36%
After-hours: Sep 11, 2025, 07:58 PM EDT
UUUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.51 | 12.87 | 12.32 | 12.53 | n/a | -0.79% | 7,242,203 |
| Sep 10, 2025 | 13.08 | 13.25 | 12.52 | 12.63 | 12.63 | -3.44% | 13,070,400 |
| Sep 9, 2025 | 12.40 | 13.46 | 11.97 | 13.08 | 13.08 | 9.92% | 24,499,249 |
| Sep 8, 2025 | 11.62 | 11.96 | 11.25 | 11.90 | 11.90 | 2.94% | 10,099,132 |
| Sep 5, 2025 | 11.23 | 11.57 | 10.94 | 11.56 | 11.56 | 2.94% | 8,085,727 |
| Sep 4, 2025 | 11.31 | 11.58 | 10.97 | 11.23 | 11.23 | -1.84% | 6,637,411 |
| Sep 3, 2025 | 11.33 | 11.60 | 11.12 | 11.44 | 11.44 | 0.70% | 8,304,100 |
| Sep 2, 2025 | 11.00 | 11.37 | 10.65 | 11.36 | 11.36 | -1.73% | 9,573,506 |
| Aug 29, 2025 | 12.24 | 12.50 | 11.29 | 11.56 | 11.56 | -1.03% | 14,569,000 |
| Aug 28, 2025 | 11.61 | 12.09 | 11.29 | 11.68 | 11.68 | 2.46% | 11,837,834 |
| Aug 27, 2025 | 12.08 | 12.25 | 11.26 | 11.40 | 11.40 | -7.39% | 16,542,400 |
| Aug 26, 2025 | 11.54 | 13.34 | 11.42 | 12.31 | 12.31 | 12.63% | 37,077,815 |
| Aug 25, 2025 | 10.75 | 11.19 | 10.53 | 10.93 | 10.93 | 3.31% | 18,559,900 |
| Aug 22, 2025 | 9.66 | 10.65 | 9.47 | 10.58 | 10.58 | 12.55% | 22,548,600 |
| Aug 21, 2025 | 8.72 | 9.41 | 8.65 | 9.40 | 9.40 | 10.20% | 16,004,500 |
| Aug 20, 2025 | 8.43 | 8.62 | 8.23 | 8.53 | 8.53 | 0.71% | 9,675,135 |
| Aug 19, 2025 | 10.45 | 10.48 | 8.16 | 8.47 | 8.47 | -17.93% | 33,697,500 |
| Aug 18, 2025 | 9.84 | 10.33 | 9.48 | 10.32 | 10.32 | 5.41% | 11,837,300 |
| Aug 15, 2025 | 9.80 | 9.90 | 9.33 | 9.79 | 9.79 | 0.00% | 7,938,840 |
| Aug 14, 2025 | 9.42 | 10.09 | 9.38 | 9.79 | 9.79 | 2.94% | 10,826,801 |